SHA:601088 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.60	41.75	41.31	41.53	41.53	-0.53%	13,909,690
Dec 4, 2025	41.60	42.22	41.51	41.75	41.75	0.26%	16,704,300
Dec 3, 2025	41.48	41.92	41.30	41.64	41.64	0.10%	16,748,050
Dec 2, 2025	41.40	41.75	41.04	41.60	41.60	0.63%	19,433,670
Dec 1, 2025	41.14	41.37	40.90	41.34	41.34	0.49%	17,565,200
Nov 28, 2025	41.28	41.39	41.10	41.14	41.14	-0.75%	14,193,370
Nov 27, 2025	41.01	41.45	40.79	41.45	41.45	1.10%	14,056,150
Nov 26, 2025	41.21	41.49	40.99	41.00	41.00	-0.49%	16,604,860
Nov 25, 2025	41.50	41.55	40.95	41.20	41.20	-	21,454,000
Nov 24, 2025	42.28	42.34	41.12	41.20	41.20	-2.07%	29,288,946
Nov 21, 2025	42.50	42.55	41.59	42.07	42.07	0.17%	27,943,460
Nov 20, 2025	42.31	42.81	41.91	42.00	42.00	-1.22%	14,072,990
Nov 19, 2025	41.85	42.76	41.66	42.52	42.52	1.46%	17,667,640
Nov 18, 2025	42.24	42.58	41.85	41.91	41.91	-1.16%	17,641,780
Nov 17, 2025	42.06	42.74	41.52	42.40	42.40	0.74%	23,133,690
Nov 14, 2025	42.76	43.06	42.05	42.09	42.09	-1.24%	16,836,710
Nov 13, 2025	42.69	42.85	42.02	42.62	42.62	0.05%	21,778,200
Nov 12, 2025	42.76	43.25	42.60	42.60	42.60	-0.47%	19,841,170
Nov 11, 2025	43.13	43.21	42.36	42.80	42.80	-0.81%	20,993,740
Nov 10, 2025	42.90	43.49	42.51	43.15	43.15	-1.33%	22,156,330
Nov 7, 2025	43.96	44.12	43.46	43.73	42.75	-0.59%	23,188,970
Nov 6, 2025	43.58	44.39	43.38	43.99	43.00	0.94%	28,412,840
Nov 5, 2025	43.40	44.07	43.38	43.58	42.60	0.14%	24,574,550
Nov 4, 2025	43.50	43.95	43.33	43.52	42.54	0.23%	22,824,360
Nov 3, 2025	42.80	43.95	42.66	43.42	42.45	2.14%	27,729,150
Oct 31, 2025	43.25	43.46	42.26	42.51	41.56	-1.23%	22,777,300
Oct 30, 2025	42.31	43.81	42.20	43.04	42.08	2.14%	38,578,080
Oct 29, 2025	42.48	42.50	41.95	42.14	41.20	-1.06%	21,904,040
Oct 28, 2025	42.69	43.07	42.40	42.59	41.64	-0.23%	21,464,180
Oct 27, 2025	42.00	42.92	41.13	42.69	41.73	0.45%	34,529,880
Oct 24, 2025	42.29	42.70	42.01	42.50	41.55	0.66%	27,432,280
Oct 23, 2025	41.98	42.60	41.98	42.22	41.27	0.19%	25,763,270
Oct 22, 2025	41.80	42.19	41.63	42.14	41.20	0.81%	27,413,030
Oct 21, 2025	42.23	42.23	41.05	41.80	40.86	-1.02%	45,736,300
Oct 20, 2025	41.79	42.45	41.58	42.23	41.28	0.79%	37,973,390
Oct 17, 2025	41.97	42.66	41.65	41.90	40.96	-0.26%	45,477,040
Oct 16, 2025	40.75	42.11	40.60	42.01	41.07	2.81%	48,524,330
Oct 15, 2025	40.64	41.12	40.34	40.86	39.94	0.52%	37,953,730
Oct 14, 2025	39.90	40.88	39.68	40.65	39.74	1.75%	47,524,630
Oct 13, 2025	39.46	40.20	39.12	39.95	39.05	0.45%	44,111,730
Oct 10, 2025	39.43	40.04	39.00	39.77	38.88	0.84%	39,260,950
Oct 9, 2025	38.28	39.46	38.27	39.44	38.56	2.44%	43,382,920
Sep 30, 2025	38.33	38.60	38.03	38.50	37.64	0.39%	23,886,330
Sep 29, 2025	38.58	38.75	38.00	38.35	37.49	-1.06%	32,027,800
Sep 26, 2025	38.80	38.91	38.52	38.76	37.89	0.10%	21,539,180
Sep 25, 2025	38.93	38.93	38.45	38.72	37.85	-0.59%	19,818,480
Sep 24, 2025	38.73	39.16	38.65	38.95	38.08	0.23%	28,500,600
Sep 23, 2025	38.36	38.96	38.17	38.86	37.99	0.91%	33,017,400
Sep 22, 2025	38.73	38.98	38.30	38.51	37.65	-0.23%	27,109,290
Sep 19, 2025	38.27	38.85	38.11	38.60	37.73	0.84%	35,024,410